Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Acadia Realty Trust (NY: AKR )

17.05 +0.30 (+1.79%)
Official Closing Price Updated: 4:10 PM EDT, Apr 19, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 30, 2004 8.148 8.196 8.018 8.160 129,484 -0.04(-0.43%)
Jun 29, 2004 8.196 8.303 8.178 8.196 170,905 -0.06(-0.72%)
Jun 28, 2004 8.285 8.285 8.214 8.255 139,081 -0.06(-0.71%)
Jun 25, 2004 8.089 8.315 8.089 8.315 563,903 +0.18(+2.19%)
Jun 24, 2004 8.208 8.225 8.130 8.136 100,522 -0.06(-0.72%)
Jun 23, 2004 8.119 8.225 8.119 8.196 86,547 +0.08(+0.95%)
Jun 22, 2004 8.255 8.356 8.077 8.119 1,394,184 -0.14(-1.65%)
Jun 21, 2004 8.255 8.267 8.077 8.255 342,316 +0.00(+0.00%)
Jun 18, 2004 7.899 8.255 7.857 8.255 542,351 +0.42(+5.30%)
Jun 17, 2004 7.857 7.857 7.756 7.839 139,586 -0.03(-0.38%)
Jun 16, 2004 7.839 7.869 7.774 7.869 89,072 +0.03(+0.38%)
Jun 15, 2004 7.638 7.869 7.638 7.839 195,994 +0.21(+2.72%)
Jun 14, 2004 7.548 7.661 7.531 7.632 111,972 +0.02(+0.31%)
Jun 10, 2004 7.465 7.632 7.465 7.608 75,939 +0.06(+0.79%)
Jun 09, 2004 7.721 7.810 7.531 7.548 120,896 -0.20(-2.61%)
Jun 08, 2004 7.727 7.780 7.703 7.750 226,639 +0.03(+0.38%)
Jun 07, 2004 7.643 7.744 7.608 7.721 157,940 +0.11(+1.48%)
Jun 04, 2004 7.465 7.661 7.465 7.608 266,040 +0.11(+1.43%)
Jun 03, 2004 7.513 7.572 7.471 7.501 125,106 -0.02(-0.32%)
Jun 02, 2004 7.643 7.679 7.513 7.525 50,177 -0.06(-0.78%)
Jun 01, 2004 7.608 7.632 7.406 7.584 131,167 -0.02(-0.23%)
May 28, 2004 7.483 7.620 7.447 7.602 89,578 +0.15(+1.99%)
May 27, 2004 7.483 7.572 7.412 7.453 87,220 -0.01(-0.16%)
May 26, 2004 7.388 7.483 7.323 7.465 215,020 +0.02(+0.24%)
May 25, 2004 7.335 7.513 7.275 7.447 190,942 +0.13(+1.79%)
May 24, 2004 7.246 7.352 7.192 7.317 125,274 +0.10(+1.40%)
May 21, 2004 7.156 7.246 7.145 7.216 74,760 +0.06(+0.83%)
May 20, 2004 7.044 7.174 7.008 7.156 77,791 +0.17(+2.47%)
May 19, 2004 7.091 7.204 6.978 6.984 130,494 -0.11(-1.51%)
May 18, 2004 6.836 7.091 6.836 7.091 137,229 +0.20(+2.84%)
May 17, 2004 6.830 6.984 6.759 6.895 340,463 -0.07(-1.02%)
May 14, 2004 6.978 7.067 6.943 6.966 120,728 -0.01(-0.17%)
May 13, 2004 7.139 7.216 6.943 6.978 178,482 -0.26(-3.53%)
May 12, 2004 7.186 7.234 7.014 7.234 303,251 +0.10(+1.33%)
May 11, 2004 7.127 7.305 7.115 7.139 122,748 +0.03(+0.42%)
May 10, 2004 7.198 7.246 7.008 7.109 274,964 -0.14(-1.89%)
May 07, 2004 7.513 7.554 7.246 7.246 142,786 -0.27(-3.56%)
May 06, 2004 7.424 7.560 7.341 7.513 159,455 -0.01(-0.16%)
May 05, 2004 7.554 7.643 7.507 7.525 391,819 -0.07(-0.94%)
May 04, 2004 7.531 7.709 7.513 7.596 143,964 +0.10(+1.27%)
May 03, 2004 7.436 7.501 7.388 7.501 202,729 +0.04(+0.56%)
Apr 30, 2004 7.447 7.572 7.447 7.459 220,577 +0.02(+0.24%)
Apr 29, 2004 7.632 7.697 7.436 7.442 308,134 -0.19(-2.49%)
Apr 28, 2004 7.590 7.643 7.542 7.632 168,379 +0.03(+0.39%)
Apr 27, 2004 7.542 7.667 7.519 7.602 422,633 +0.18(+2.40%)
Apr 26, 2004 7.424 7.590 7.424 7.424 154,909 -0.05(-0.71%)
Apr 23, 2004 7.412 7.483 7.329 7.477 172,420 +0.12(+1.70%)
Apr 22, 2004 7.335 7.394 7.246 7.352 386,768 +0.04(+0.57%)
Apr 21, 2004 7.335 7.370 7.246 7.311 59,269 -0.02(-0.32%)
Apr 20, 2004 7.483 7.566 7.335 7.335 164,170 -0.09(-1.20%)
Apr 19, 2004 7.418 7.483 7.299 7.424 84,358 +0.07(+0.89%)
Apr 16, 2004 7.305 7.542 7.281 7.358 79,475 +0.02(+0.24%)
Apr 15, 2004 7.364 7.424 7.222 7.341 158,276 -0.02(-0.32%)
Apr 14, 2004 7.483 7.501 7.127 7.364 370,098 -0.18(-2.36%)
Apr 13, 2004 7.661 7.661 7.513 7.542 371,782 -0.09(-1.17%)
Apr 12, 2004 7.970 8.012 7.572 7.632 579,899 -0.34(-4.25%)
Apr 08, 2004 7.899 7.976 7.881 7.970 383,737 +0.07(+0.90%)
Apr 07, 2004 7.869 7.976 7.750 7.899 593,370 +0.03(+0.38%)
Apr 06, 2004 8.077 8.077 7.762 7.869 489,648 -0.23(-2.86%)
Apr 05, 2004 8.356 8.368 7.703 8.101 486,617 -0.29(-3.40%)
Apr 02, 2004 8.445 8.451 8.344 8.386 127,295 -0.10(-1.12%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.